Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.65 | 65.99 | 64.81 | 65.02 | 249,458 | -0.20(-0.31%) |
Mar 29, 2012 | 64.25 | 65.31 | 64.06 | 65.22 | 243,364 | +0.26(+0.40%) |
Mar 28, 2012 | 65.42 | 65.89 | 63.72 | 64.96 | 258,868 | -0.70(-1.07%) |
Mar 27, 2012 | 66.89 | 67.13 | 65.23 | 65.66 | 352,022 | -1.23(-1.84%) |
Mar 26, 2012 | 66.47 | 67.10 | 65.76 | 66.89 | 370,429 | +1.35(+2.06%) |
Mar 23, 2012 | 64.31 | 65.91 | 63.92 | 65.54 | 464,565 | +2.19(+3.46%) |
Mar 22, 2012 | 64.05 | 64.42 | 62.96 | 63.35 | 452,947 | -1.75(-2.69%) |
Mar 21, 2012 | 65.91 | 66.13 | 64.96 | 65.10 | 375,804 | -0.92(-1.39%) |
Mar 20, 2012 | 66.02 | 67.66 | 65.95 | 66.02 | 305,261 | -1.64(-2.42%) |
Mar 19, 2012 | 68.52 | 68.90 | 67.58 | 67.66 | 275,123 | -0.70(-1.02%) |
Mar 16, 2012 | 68.30 | 69.38 | 68.07 | 68.36 | 373,150 | +0.16(+0.23%) |
Mar 15, 2012 | 67.65 | 68.66 | 66.45 | 68.20 | 387,930 | +0.73(+1.08%) |
Mar 14, 2012 | 68.28 | 68.47 | 67.35 | 67.47 | 249,236 | -0.97(-1.42%) |
Mar 13, 2012 | 68.07 | 68.46 | 67.25 | 68.44 | 197,443 | +0.99(+1.47%) |
Mar 12, 2012 | 68.47 | 68.48 | 66.82 | 67.45 | 184,004 | -1.19(-1.73%) |
Mar 09, 2012 | 68.00 | 69.70 | 67.90 | 68.64 | 272,884 | +0.67(+0.99%) |
Mar 08, 2012 | 68.16 | 68.93 | 67.54 | 67.97 | 334,609 | +0.51(+0.76%) |
Mar 07, 2012 | 66.06 | 67.64 | 65.66 | 67.46 | 260,572 | +1.76(+2.68%) |
Mar 06, 2012 | 65.86 | 66.27 | 65.32 | 65.70 | 416,192 | -1.53(-2.28%) |
Mar 05, 2012 | 67.92 | 68.08 | 66.57 | 67.23 | 423,108 | -1.15(-1.68%) |
Mar 02, 2012 | 70.61 | 70.83 | 68.15 | 68.38 | 280,731 | -2.49(-3.51%) |
Mar 01, 2012 | 70.62 | 71.40 | 70.22 | 70.87 | 456,809 | +0.88(+1.26%) |
Feb 29, 2012 | 70.10 | 71.44 | 69.57 | 69.99 | 455,385 | -0.13(-0.19%) |
Feb 28, 2012 | 71.09 | 72.31 | 69.41 | 70.12 | 559,241 | -1.33(-1.86%) |
Feb 27, 2012 | 75.81 | 75.81 | 69.86 | 71.45 | 836,313 | -4.81(-6.31%) |
Feb 24, 2012 | 76.73 | 77.12 | 76.18 | 76.26 | 202,080 | -0.35(-0.46%) |
Feb 23, 2012 | 75.25 | 76.70 | 74.74 | 76.61 | 292,931 | +1.54(+2.05%) |
Feb 22, 2012 | 75.42 | 76.81 | 74.98 | 75.07 | 257,973 | -1.03(-1.35%) |
Feb 21, 2012 | 74.96 | 76.65 | 74.71 | 76.10 | 218,894 | +1.19(+1.59%) |
Feb 17, 2012 | 76.06 | 76.72 | 74.82 | 74.91 | 180,119 | -0.75(-0.99%) |
Feb 16, 2012 | 74.74 | 76.05 | 74.74 | 75.66 | 274,940 | +0.83(+1.11%) |
Feb 15, 2012 | 75.19 | 75.62 | 73.44 | 74.83 | 496,942 | -0.07(-0.09%) |
Feb 14, 2012 | 73.68 | 74.91 | 73.27 | 74.90 | 358,986 | +1.02(+1.38%) |
Feb 13, 2012 | 73.57 | 74.58 | 72.99 | 73.88 | 392,827 | +1.25(+1.72%) |
Feb 10, 2012 | 70.56 | 73.15 | 70.56 | 72.63 | 249,927 | +0.57(+0.79%) |
Feb 09, 2012 | 71.97 | 72.37 | 71.17 | 72.06 | 188,513 | +0.32(+0.45%) |
Feb 08, 2012 | 72.41 | 72.49 | 70.49 | 71.74 | 245,870 | -0.42(-0.58%) |
Feb 07, 2012 | 71.71 | 72.33 | 70.71 | 72.16 | 245,197 | +0.34(+0.47%) |
Feb 06, 2012 | 69.81 | 71.90 | 69.80 | 71.82 | 166,294 | +1.50(+2.13%) |
Feb 03, 2012 | 69.98 | 71.48 | 68.79 | 70.32 | 403,385 | +1.33(+1.93%) |
Feb 02, 2012 | 68.94 | 69.49 | 68.68 | 68.99 | 357,996 | -0.01(-0.01%) |
Feb 01, 2012 | 66.75 | 69.22 | 66.07 | 69.00 | 350,291 | +3.03(+4.59%) |
Jan 31, 2012 | 66.99 | 67.56 | 65.53 | 65.97 | 166,173 | -0.36(-0.54%) |
Jan 30, 2012 | 66.56 | 67.35 | 65.34 | 66.33 | 153,543 | -1.11(-1.65%) |
Jan 27, 2012 | 67.21 | 68.54 | 67.07 | 67.44 | 220,607 | -0.20(-0.30%) |
Jan 26, 2012 | 68.43 | 68.87 | 67.40 | 67.64 | 287,700 | -0.35(-0.51%) |
Jan 25, 2012 | 65.85 | 68.31 | 65.13 | 67.99 | 172,930 | +1.86(+2.81%) |
Jan 24, 2012 | 65.75 | 66.99 | 65.37 | 66.13 | 312,349 | -0.29(-0.44%) |
Jan 23, 2012 | 66.54 | 67.29 | 66.22 | 66.42 | 183,751 | -0.13(-0.20%) |
Jan 20, 2012 | 66.89 | 68.30 | 65.80 | 66.55 | 212,099 | -0.54(-0.80%) |
Jan 19, 2012 | 66.14 | 67.93 | 65.85 | 67.09 | 261,853 | +1.41(+2.15%) |
Jan 18, 2012 | 62.98 | 65.82 | 62.81 | 65.68 | 288,376 | +2.80(+4.45%) |
Jan 17, 2012 | 64.37 | 64.63 | 62.75 | 62.88 | 318,740 | -0.52(-0.82%) |
Jan 13, 2012 | 65.17 | 65.57 | 63.31 | 63.40 | 295,809 | -2.57(-3.90%) |
Jan 12, 2012 | 66.72 | 67.23 | 65.52 | 65.97 | 415,628 | -0.71(-1.06%) |
Jan 11, 2012 | 67.74 | 68.23 | 66.50 | 66.68 | 125,505 | -1.59(-2.33%) |
Jan 10, 2012 | 67.37 | 68.56 | 67.37 | 68.27 | 258,128 | +1.91(+2.88%) |
Jan 09, 2012 | 66.28 | 66.82 | 65.61 | 66.36 | 170,319 | +0.41(+0.62%) |
Jan 06, 2012 | 65.95 | 66.59 | 65.15 | 65.95 | 230,852 | +0.00(+0.00%) |
Jan 05, 2012 | 66.95 | 67.05 | 64.98 | 65.95 | 267,390 | -1.76(-2.60%) |